|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.40
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 7/25/2017
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
714,540 |
| Split-adjusted Price |
3.10 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.01
|
3.10
|
714,540
|
|
|
7/24/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
439,610
|
|
|
7/21/2017
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.80
|
3.10
|
3.02
|
3.10
|
1,695,200
|
|
|
7/20/2017
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.96
|
2.90
|
679,020
|
|
|
7/19/2017
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
755,340
|
|
|
7/18/2017
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
619,489
|
|
|
7/17/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.88
|
2.90
|
1,044,315
|
|
|
7/14/2017
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
523,000
|
|
|
7/13/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
513,770
|
|
|
7/12/2017
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.95
|
3.00
|
1,068,815
|
|
|
7/11/2017
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.83
|
2.80
|
1,627,300
|
|
|
7/10/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
1,290,870
|
|
|
7/7/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.22
|
3.10
|
2,460,540
|
|
|
7/6/2017
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
3,667,910
|
|
|
7/5/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
2,677,170
|
|
|
7/4/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
102,310
|
|
|
7/3/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
123,300
|
|
|
6/30/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
121,010
|
|
|
6/29/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
370,605
|
|
|
6/28/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
333,900
|
|
|
6/27/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
340,500
|
|
|
6/26/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
290,600
|
|
|
6/23/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
719,900
|
|
|
6/22/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
417,000
|
|
|
6/21/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.62
|
2.60
|
178,900
|
|
|
6/20/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
503,700
|
|
|
6/19/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
341,010
|
|
|
6/16/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.65
|
2.70
|
189,700
|
|
|
6/15/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
341,510
|
|
|
6/14/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
369,301
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|